VIX261216P00015000
VIX Dec 16 2026 15.00 Put
optionOPRA
EODOct 7, 2026
0.43USD-8.511%(-0.04)102Vol132,245OI
VIX261216P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -8.511% | 102 | 132,246 | 0.000% |
| 2026-10-06 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | +11.905% | 5,179 | 124,753 | -8.511% |
| 2026-10-05 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.000% | 50,507 | 76,754 | +2.381% |
| 2026-10-02 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | +7.692% | 128 | 76,834 | +2.381% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | -4.878% | 61,060 | 77,845 | +10.256% |
| 2026-09-30 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | -4.651% | 111 | 77,864 | +4.878% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.000% | 22 | 77,863 | 0.000% |
| 2026-09-28 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | +7.500% | 47 | 77,866 | 0.000% |
| 2026-09-25 | 0.4200 | 0.4600 | 0.4000 | 0.4000 | -6.977% | 8 | 77,866 | +7.500% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.000% | 32 | 77,866 | 0.000% |
| 2026-09-23 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | +4.878% | 64 | 77,851 | 0.000% |
| 2026-09-22 | 0.3800 | 0.4600 | 0.3800 | 0.4100 | +10.811% | 138 | 77,752 | +4.878% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.000% | 212 | 77,720 | +16.216% |
| 2026-09-18 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | -5.128% | 19 | 77,724 | +16.216% |
| 2026-09-17 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.000% | 5,032 | 72,756 | +10.256% |
| 2026-09-16 | 0.4200 | 0.4400 | 0.3800 | 0.3900 | -7.143% | 8,576 | 66,051 | +10.256% |
| 2026-09-15 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +10.526% | 2 | 66,053 | +2.381% |
| 2026-09-14 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -5.000% | 255 | 66,051 | +13.158% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 40 | 66,051 | +7.500% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | -4.651% | 79 | 66,084 | +4.878% |
| 2026-09-09 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 16 | 66,099 | 0.000% |
| 2026-09-08 | 0.5100 | 0.5200 | 0.4600 | 0.4600 | -9.804% | 299 | 66,096 | -6.522% |
| 2026-09-04 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | +6.250% | 6,672 | 67,492 | -15.686% |
| 2026-09-03 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | +4.348% | 45 | 67,492 | -10.417% |
| 2026-09-02 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | +4.545% | 21,525 | 72,547 | -6.522% |
| 2026-09-01 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -2.222% | 116 | 72,436 | -2.273% |
| 2026-08-31 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | +2.273% | 27 | 72,435 | -4.444% |
| 2026-08-28 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | +4.762% | 60 | 72,429 | -2.273% |
| 2026-08-27 | 0.3800 | 0.4200 | 0.3700 | 0.4200 | +13.514% | 53 | 72,448 | +2.381% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 2,011 | 70,448 | +16.216% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -5.405% | 16 | 70,438 | +22.857% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.000% | 4 | 70,438 | +16.216% |
| 2026-08-21 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 13 | 70,433 | +16.216% |
| 2026-08-20 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 20 | 70,423 | +22.857% |
| 2026-08-19 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | +12.500% | 70 | 70,414 | +19.444% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | -5.882% | 28 | 70,398 | +34.375% |
| 2026-08-14 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.000% | 135 | 70,313 | +26.471% |
| 2026-08-13 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | +9.677% | 89 | 70,306 | +26.471% |
| 2026-08-12 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | +6.897% | 20 | 70,301 | +38.710% |
| 2026-08-11 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | -3.333% | 1,030 | 69,273 | +48.276% |
| 2026-08-10 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | +3.448% | 39 | 69,248 | +43.333% |
| 2026-08-07 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 51 | 69,236 | +48.276% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -9.091% | 117 | 69,126 | +43.333% |
| 2026-08-05 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | +17.857% | 50 | 69,121 | +30.303% |
| 2026-08-04 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | +12.000% | 40 | 69,090 | +53.571% |
| 2026-08-03 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | 0.000% | 2,029 | 68,155 | +72.000% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 43 | 68,117 | +72.000% |
| 2026-07-29 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 1,319 | 66,839 | +53.571% |
| 2026-07-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 32 | 66,807 | +59.259% |
| 2026-07-27 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -6.897% | 38 | 66,769 | +59.259% |
| 2026-07-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 18 | 66,769 | +48.276% |
| 2026-07-23 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -6.061% | 177 | 66,609 | +38.710% |
| 2026-07-22 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -8.333% | 840 | 66,244 | +30.303% |
| 2026-07-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 10 | 66,234 | +19.444% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 66,224 | +22.857% |
| 2026-07-16 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +2.857% | 3 | 66,221 | +19.444% |
| 2026-07-15 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 60 | 66,211 | +22.857% |
| 2026-07-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 12 | 66,211 | +30.303% |
| 2026-07-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 12 | 66,211 | +30.303% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -5.714% | 14 | 66,197 | +30.303% |
| 2026-07-08 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +2.941% | 60,051 | 6,147 | +22.857% |
| 2026-07-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 10 | 6,137 | +26.471% |
| 2026-07-06 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 120 | 6,026 | +30.303% |
| 2026-07-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 2 | 6,025 | +30.303% |
| 2026-06-30 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +23.077% | 116 | 5,977 | +34.375% |
| 2026-06-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 30 | 5,947 | +65.385% |
| 2026-06-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 5,000 | 947 | +65.385% |
| 2026-06-24 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | -6.667% | 17 | 936 | +53.571% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 41 | 936 | +43.333% |
| 2026-06-18 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 3 | 936 | +79.167% |
| 2026-06-17 | 0.2300 | 0.2800 | 0.2200 | 0.2800 | +33.333% | 75 | 926 | +53.571% |
| 2026-06-16 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 22 | 904 | +104.762% |
| 2026-06-15 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +33.333% | 4 | 902 | +115.000% |
| 2026-06-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 10 | 902 | +186.667% |
| 2026-06-09 | 0.1700 | 0.2600 | 0.1700 | 0.2100 | +10.526% | 13 | 899 | +104.762% |
| 2026-06-04 | 0.2600 | 0.2600 | 0.1900 | 0.1900 | -26.923% | 22 | 899 | +126.316% |
| 2026-06-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 100 | 929 | +65.385% |
| 2026-06-01 | 0.1800 | 0.2200 | 0.1800 | 0.2000 | -20.000% | 49 | 913 | +115.000% |
| 2026-05-29 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +47.059% | 7 | 911 | +72.000% |
| 2026-05-28 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | +6.250% | 23 | 891 | +152.941% |
| 2026-05-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 890 | +168.750% |
| 2026-05-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 10 | 890 | +186.667% |
| 2026-05-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -59.259% | 10 | 880 | +290.909% |
| 2026-05-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +68.750% | 20 | 864 | +59.259% |
| 2026-05-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -30.435% | 3 | 861 | +168.750% |
| 2026-05-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 1 | 861 | +86.957% |
| 2026-05-07 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | +26.667% | 12 | 871 | +126.316% |
| 2026-05-05 | 0.2500 | 0.2500 | 0.1500 | 0.1500 | -28.571% | 201 | 785 | +186.667% |
| 2026-04-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 10 | 785 | +104.762% |
| 2026-04-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 41 | 744 | +43.333% |
| 2026-04-27 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -9.091% | 6 | 740 | +115.000% |
| 2026-04-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 745 | +95.455% |
| 2026-04-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 11 | 734 | +72.000% |
| 2026-04-20 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +4.348% | 5 | 734 | +79.167% |
| 2026-04-15 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +21.053% | 276 | 739 | +86.957% |
| 2026-04-14 | 0.2300 | 0.2300 | 0.1700 | 0.1900 | -24.000% | 138 | 604 | +126.316% |
| 2026-04-13 | 0.2400 | 0.2900 | 0.2000 | 0.2500 | -3.846% | 26 | 584 | +72.000% |
| 2026-04-10 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -13.333% | 3 | 584 | +65.385% |
| 2026-04-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 24 | 583 | +43.333% |
| 2026-04-08 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -21.429% | 101 | 583 | +95.455% |
| 2026-04-02 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | +40.000% | 27 | 507 | +53.571% |
| 2026-04-01 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -28.571% | 20 | 0 | +115.000% |
| 2026-03-31 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | -3.448% | 88 | 0 | +53.571% |
| 2026-03-30 | 0.3200 | 0.3200 | 0.2100 | 0.2900 | -40.816% | 292 | 0 | +48.276% |
| 2026-03-27 | 0.2500 | 0.4900 | 0.2500 | 0.4900 | 0.000% | 116 | 0 | -12.245% |